KissMeData/012510/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185400	1418914600	28950	28950	28950	28950	614
3	20231121	185300	1418914600	28950	28950	28950	28950	0
4	20231121	185200	1418914600	28950	28950	28950	28950	0
5	20231121	185100	1418914600	28950	28950	28950	28950	0
6	20231121	185000	1418914600	28950	28950	28950	28950	0
7	20231121	184900	1418914600	28950	28950	28950	28950	0
8	20231121	184800	1418914600	28950	28950	28950	28950	0
9	20231121	184700	1418914600	28950	28950	28950	28950	0
10	20231121	184600	1418914600	28950	28950	28950	28950	0
11	20231121	184500	1418914600	28950	28950	28950	28950	0
12	20231121	184400	1418914600	28950	28950	28950	28950	0
13	20231121	184300	1418914600	28950	28950	28950	28950	0
14	20231121	184200	1418914600	28950	28950	28950	28950	0
15	20231121	184100	1418914600	28950	28950	28950	28950	0
16	20231121	184000	1418914600	28950	28950	28950	28950	0
17	20231121	183900	1418914600	28950	28950	28950	28950	0
18	20231121	183800	1418914600	28950	28950	28950	28950	0
19	20231121	183700	1418914600	28950	28950	28950	28950	0
20	20231121	183600	1418914600	28950	28950	28950	28950	0
21	20231121	183500	1418914600	28950	28950	28950	28950	0
22	20231121	183400	1418914600	28950	28950	28950	28950	0
23	20231121	183300	1418914600	28950	28950	28950	28950	0
24	20231121	183200	1418914600	28950	28950	28950	28950	0
25	20231121	183100	1418914600	28950	28950	28950	28950	0
26	20231121	183000	1418914600	28950	28950	28950	28950	0
27	20231121	182900	1418914600	28950	28950	28950	28950	0
28	20231121	182800	1418914600	28950	28950	28950	28950	0
29	20231121	182700	1418914600	28950	28950	28950	28950	0
30	20231121	182600	1418914600	28950	28950	28950	28950	0
31	20231121	182500	1418914600	28950	28950	28950	28950	0
32	20231121	182400	1418914600	28950	28950	28950	28950	614
33	20231121	182300	1418914600	28950	28950	28950	28950	0
34	20231121	182200	1418914600	28950	28950	28950	28950	0
35	20231121	182100	1418914600	28950	28950	28950	28950	0
36	20231121	182000	1418914600	28950	28950	28950	28950	0
37	20231121	181900	1418914600	28950	28950	28950	28950	0
38	20231121	181800	1418914600	28950	28950	28950	28950	0
39	20231121	181700	1418914600	28950	28950	28950	28950	0
40	20231121	181600	1418914600	28950	28950	28950	28950	0
41	20231121	181500	1418914600	28950	28950	28950	28950	0
42	20231121	181400	1418914600	28950	28950	28950	28950	0
43	20231121	181300	1418914600	28950	28950	28950	28950	0
44	20231121	181200	1418914600	28950	28950	28950	28950	0
45	20231121	181100	1418914600	28950	28950	28950	28950	0
46	20231121	181000	1418914600	28950	28950	28950	28950	0
47	20231121	180900	1418914600	28950	28950	28950	28950	0
48	20231121	180800	1418914600	28950	28950	28950	28950	0
49	20231121	180700	1418914600	28950	28950	28950	28950	0
50	20231121	180600	1418914600	28950	28950	28950	28950	0
51	20231121	180500	1418914600	28950	28950	28950	28950	0
52	20231121	180400	1418914600	28950	28950	28950	28950	0
53	20231121	180300	1418914600	28950	28950	28950	28950	0
54	20231121	180200	1418914600	28950	28950	28950	28950	0
55	20231121	180100	1418914600	28950	28950	28950	28950	0
56	20231121	180000	1418914600	28950	28950	28950	28950	0
57	20231121	175900	1418914600	28950	28950	28950	28950	0
58	20231121	175800	1418914600	28950	28950	28950	28950	0
59	20231121	175700	1418914600	28950	28950	28950	28950	0
60	20231121	175600	1418914600	28950	28950	28950	28950	0
61	20231121	175500	1418914600	28950	28950	28950	28950	0
62	20231121	175400	1418914600	28950	28950	28950	28950	614
63	20231121	175300	1418914600	28950	28950	28950	28950	0
64	20231121	175200	1418914600	28950	28950	28950	28950	0
65	20231121	175100	1418914600	28950	28950	28950	28950	0
66	20231121	175000	1418914600	28950	28950	28950	28950	0
67	20231121	174900	1418914600	28950	28950	28950	28950	0
68	20231121	174800	1418914600	28950	28950	28950	28950	0
69	20231121	174700	1418914600	28950	28950	28950	28950	0
70	20231121	174600	1418914600	28950	28950	28950	28950	0
71	20231121	174500	1418914600	28950	28950	28950	28950	0
72	20231121	174400	1418914600	28950	28950	28950	28950	0
73	20231121	174300	1418914600	28950	28950	28950	28950	0
74	20231121	174200	1418914600	28950	28950	28950	28950	0
75	20231121	174100	1418914600	28950	28950	28950	28950	0
76	20231121	174000	1418914600	28950	28950	28950	28950	0
77	20231121	173900	1418914600	28950	28950	28950	28950	0
78	20231121	173800	1418914600	28950	28950	28950	28950	0
79	20231121	173700	1418914600	28950	28950	28950	28950	0
80	20231121	173600	1418914600	28950	28950	28950	28950	0
81	20231121	173500	1418914600	28950	28950	28950	28950	0
82	20231121	173400	1418914600	28950	28950	28950	28950	0
83	20231121	173300	1418914600	28950	28950	28950	28950	0
84	20231121	173200	1418914600	28950	28950	28950	28950	0
85	20231121	173100	1418914600	28950	28950	28950	28950	0
86	20231121	173000	1418914600	28950	28950	28950	28950	0
87	20231121	172900	1418914600	28950	28950	28950	28950	0
88	20231121	172800	1418914600	28950	28950	28950	28950	0
89	20231121	172700	1418914600	28950	28950	28950	28950	0
90	20231121	172600	1418914600	28950	28950	28950	28950	0
91	20231121	172500	1418914600	28950	28950	28950	28950	0
92	20231121	172400	1418914600	28950	28950	28950	28950	614
93	20231121	172300	1418914600	28950	28950	28950	28950	0
94	20231121	172200	1418914600	28950	28950	28950	28950	0
95	20231121	172100	1418914600	28950	28950	28950	28950	0
96	20231121	172000	1418914600	28950	28950	28950	28950	0
97	20231121	171900	1418914600	28950	28950	28950	28950	0
98	20231121	171800	1418914600	28950	28950	28950	28950	0
99	20231121	171700	1418914600	28950	28950	28950	28950	0
100	20231121	171600	1418914600	28950	28950	28950	28950	0
101	20231121	171500	1418914600	28950	28950	28950	28950	0
102	20231121	171400	1418914600	28950	28950	28950	28950	0
103	20231121	171300	1418914600	28950	28950	28950	28950	0
104	20231121	171200	1418914600	28950	28950	28950	28950	0
105	20231121	171100	1418914600	28950	28950	28950	28950	0
106	20231121	171000	1418914600	28950	28950	28950	28950	0
107	20231121	170900	1418914600	28950	28950	28950	28950	0
108	20231121	170800	1418914600	28950	28950	28950	28950	0
109	20231121	170700	1418914600	28950	28950	28950	28950	0
110	20231121	170600	1418914600	28950	28950	28950	28950	0
111	20231121	170500	1418914600	28950	28950	28950	28950	0
112	20231121	170400	1418914600	28950	28950	28950	28950	0
113	20231121	170300	1418914600	28950	28950	28950	28950	0
114	20231121	170200	1418914600	28950	28950	28950	28950	0
115	20231121	170100	1418914600	28950	28950	28950	28950	0
116	20231121	170000	1418914600	28950	28950	28950	28950	0
117	20231121	165900	1418914600	28950	28950	28950	28950	0
118	20231121	165800	1418914600	28950	28950	28950	28950	0
119	20231121	165700	1418914600	28950	28950	28950	28950	0
120	20231121	165600	1418914600	28950	28950	28950	28950	0
121	20231121	165500	1418914600	28950	28950	28950	28950	0
122	20231121	165400	1418914600	28950	28950	28950	28950	614
123	20231121	165300	1418914600	28950	28950	28950	28950	0
124	20231121	165200	1418914600	28950	28950	28950	28950	0
125	20231121	165100	1418914600	28950	28950	28950	28950	0
126	20231121	165000	1418914600	28950	28950	28950	28950	0
127	20231121	164900	1418914600	28950	28950	28950	28950	0
128	20231121	164800	1418914600	28950	28950	28950	28950	0
129	20231121	164700	1418914600	28950	28950	28950	28950	0
130	20231121	164600	1418914600	28950	28950	28950	28950	0
131	20231121	164500	1418914600	28950	28950	28950	28950	0
132	20231121	164400	1418914600	28950	28950	28950	28950	0
133	20231121	164300	1418914600	28950	28950	28950	28950	0
134	20231121	164200	1418914600	28950	28950	28950	28950	0
135	20231121	164100	1418914600	28950	28950	28950	28950	0
136	20231121	164000	1418914600	28950	28950	28950	28950	0
137	20231121	163900	1418914600	28950	28950	28950	28950	0
138	20231121	163800	1418914600	28950	28950	28950	28950	0
139	20231121	163700	1418914600	28950	28950	28950	28950	0
140	20231121	163600	1418914600	28950	28950	28950	28950	0
141	20231121	163500	1418914600	28950	28950	28950	28950	0
142	20231121	163400	1418914600	28950	28950	28950	28950	0
143	20231121	163300	1418914600	28950	28950	28950	28950	0
144	20231121	163200	1418914600	28950	28950	28950	28950	0
145	20231121	163100	1418914600	28950	28950	28950	28950	0
146	20231121	163000	1418914600	28950	28950	28950	28950	0
147	20231121	162900	1418914600	28950	28950	28950	28950	0
148	20231121	162800	1418914600	28950	28950	28950	28950	0
149	20231121	162700	1418914600	28950	28950	28950	28950	0
150	20231121	162600	1418914600	28950	28950	28950	28950	0
151	20231121	162500	1418914600	28950	28950	28950	28950	0
152	20231121	162400	1418914600	28950	28950	28950	28950	614
153	20231121	162300	1418914600	28950	28950	28950	28950	0
154	20231121	162200	1418914600	28950	28950	28950	28950	0
155	20231121	162100	1418914600	28950	28950	28950	28950	0
156	20231121	162000	1418914600	28950	28950	28950	28950	0
157	20231121	161900	1418914600	28950	28950	28950	28950	0
158	20231121	161800	1418914600	28950	28950	28950	28950	0
159	20231121	161700	1418914600	28950	28950	28950	28950	0
160	20231121	161600	1418914600	28950	28950	28950	28950	0
161	20231121	161500	1418914600	28950	28950	28950	28950	0
162	20231121	161400	1418914600	28950	28950	28950	28950	0
163	20231121	161300	1418914600	28950	28950	28950	28950	0
164	20231121	161200	1418914600	28950	28950	28950	28950	0
165	20231121	161100	1418914600	28950	28950	28950	28950	0
166	20231121	161000	1418914600	28950	28950	28950	28950	0
167	20231121	160900	1418914600	28950	28950	28950	28950	0
168	20231121	160800	1418914600	28950	28950	28950	28950	0
169	20231121	160700	1418914600	28950	28950	28950	28950	0
170	20231121	160600	1418914600	28950	28950	28950	28950	0
171	20231121	160500	1418914600	28950	28950	28950	28950	0
172	20231121	160400	1418914600	28950	28950	28950	28950	0
173	20231121	160300	1418914600	28950	28950	28950	28950	0
174	20231121	160200	1418914600	28950	28950	28950	28950	0
175	20231121	160100	1418914600	28950	28950	28950	28950	0
176	20231121	160000	1418914600	28950	28950	28950	28950	0
177	20231121	155900	1418914600	28950	28950	28950	28950	0
178	20231121	155800	1418914600	28950	28950	28950	28950	0
179	20231121	155700	1418914600	28950	28950	28950	28950	0
180	20231121	155600	1418914600	28950	28950	28950	28950	0
181	20231121	155500	1418914600	28950	28950	28950	28950	0
182	20231121	155400	1418914600	28950	28950	28950	28950	614
183	20231121	155300	1418914600	28950	28950	28950	28950	0
184	20231121	155200	1418914600	28950	28950	28950	28950	0
185	20231121	155100	1418914600	28950	28950	28950	28950	0
186	20231121	155000	1418914600	28950	28950	28950	28950	0
187	20231121	154900	1418914600	28950	28950	28950	28950	0
188	20231121	154800	1418914600	28950	28950	28950	28950	0
189	20231121	154700	1418914600	28950	28950	28950	28950	0
190	20231121	154600	1418914600	28950	28950	28950	28950	0
191	20231121	154500	1418914600	28950	28950	28950	28950	0
192	20231121	154400	1418914600	28950	28950	28950	28950	0
193	20231121	154300	1418914600	28950	28950	28950	28950	0
194	20231121	154200	1418914600	28950	28950	28950	28950	0
195	20231121	154100	1418914600	28950	28950	28950	28950	0
196	20231121	154000	1418914600	28950	28950	28950	28950	0
197	20231121	153900	1418914600	28950	28950	28950	28950	0
198	20231121	153800	1418914600	28950	28950	28950	28950	0
199	20231121	153700	1418914600	28950	28950	28950	28950	0
200	20231121	153600	1418914600	28950	28950	28950	28950	0
201	20231121	153500	1418914600	28950	28950	28950	28950	0
202	20231121	153400	1418914600	28950	28950	28950	28950	0
203	20231121	153300	1418914600	28950	28950	28950	28950	0
204	20231121	153200	1418914600	28950	28950	28950	28950	0
205	20231121	153100	1418914600	28950	28950	28950	28950	0
206	20231121	153000	1418914600	28950	28950	28950	28950	614
207	20231121	152900	1401139300	28950	28950	28950	28950	0
208	20231121	152800	1401139300	28950	28950	28950	28950	0
209	20231121	152700	1401139300	28950	28950	28950	28950	0
210	20231121	152600	1401139300	28950	28950	28950	28950	0
211	20231121	152500	1401139300	28950	28950	28950	28950	0
212	20231121	152400	1401139300	28950	28950	28950	28950	0
213	20231121	152300	1401139300	28950	28950	28950	28950	0
214	20231121	152200	1401139300	28950	28950	28950	28950	0
215	20231121	152100	1401139300	28950	28950	28950	28950	0
216	20231121	152000	1401139300	28950	28950	28950	28950	0
217	20231121	151900	1401139300	28950	28900	28950	28900	433
218	20231121	151800	1388619150	28850	28900	28900	28850	1606
219	20231121	151700	1342285000	28900	28900	28900	28900	20
220	20231121	151600	1341707000	28850	28900	28900	28850	11
221	20231121	151500	1341389200	28900	28900	28900	28900	121
222	20231121	151400	1337892300	28900	28900	28900	28900	58
223	20231121	151300	1336216100	28900	28900	28900	28900	18
224	20231121	151200	1335695900	28850	28900	28900	28850	216
225	20231121	151100	1329463500	28900	28900	28900	28900	428
226	20231121	151000	1317094300	28900	28900	28900	28900	6
227	20231121	150900	1316920900	28900	28900	28900	28900	12
228	20231121	150800	1316574100	28900	28900	28900	28900	52
229	20231121	150700	1315071300	28900	28900	28900	28900	96
230	20231121	150600	1312296900	28900	28950	28950	28900	150
231	20231121	150500	1307955050	28900	28950	28950	28900	38
232	20231121	150400	1306855850	28950	28950	28950	28950	1
233	20231121	150300	1306826900	28850	28850	28850	28850	0
234	20231121	150200	1306826900	28850	28950	28950	28850	46
235	20231121	150100	1305498450	28950	28950	28950	28950	108
236	20231121	150000	1302371850	28850	28900	28900	28850	20
237	20231121	145900	1301794800	28900	28900	28900	28900	5
238	20231121	145800	1301650300	28850	28850	28850	28850	163
239	20231121	145700	1296947750	28850	28850	28850	28850	17
240	20231121	145600	1296457300	28900	28900	28900	28900	0
241	20231121	145500	1296457300	28900	28850	28950	28850	607
242	20231121	145400	1278915000	28900	28900	28900	28850	200
243	20231121	145300	1273144900	28850	28850	28850	28850	15
244	20231121	145200	1272712150	28900	28900	28900	28900	25
245	20231121	145100	1271989650	28900	28850	28900	28850	122
246	20231121	145000	1268469400	28950	28950	28950	28950	8
247	20231121	144900	1268237800	28850	28850	28850	28850	7
248	20231121	144800	1268035850	28850	28950	28950	28850	18
249	20231121	144700	1267516450	28950	28850	28950	28850	285
250	20231121	144600	1259276200	28850	28850	28850	28850	1
251	20231121	144500	1259247350	28850	28850	28850	28850	17
252	20231121	144400	1258756900	28850	28850	28850	28850	95
253	20231121	144300	1256016150	28850	28850	28850	28850	0
254	20231121	144200	1256016150	28850	28850	28850	28850	17
255	20231121	144100	1255525700	28850	28850	28850	28850	89
256	20231121	144000	1252958050	28850	28850	28850	28850	1
257	20231121	143900	1252929200	28900	28850	28900	28850	23
258	20231121	143800	1252265400	28900	28900	28900	28900	0
259	20231121	143700	1252265400	28900	28900	28900	28900	661
260	20231121	143600	1233162500	28950	28900	28950	28900	19
261	20231121	143500	1232613350	28950	28900	28950	28900	14
262	20231121	143400	1232208350	28950	28950	28950	28950	50
263	20231121	143300	1230760850	28950	28900	28950	28900	44
264	20231121	143200	1229488450	28900	28900	28900	28900	22
265	20231121	143100	1228852650	28900	28900	28900	28900	106
266	20231121	143000	1225789250	28900	28900	28900	28900	18
267	20231121	142900	1225269050	28900	28900	28900	28900	0
268	20231121	142800	1225269050	28900	28900	28900	28900	100
269	20231121	142700	1222379050	28900	28850	28900	28850	894
270	20231121	142600	1196560750	28850	28800	28850	28800	20
271	20231121	142500	1195984000	28850	28850	28850	28850	2098
272	20231121	142400	1135456700	28850	28850	28850	28850	18
273	20231121	142300	1134937400	28900	28900	28900	28900	11
274	20231121	142200	1134619500	28900	28900	28900	28900	0
275	20231121	142100	1134619500	28900	28900	28900	28850	317
276	20231121	142000	1125459100	28900	28900	28900	28900	150
277	20231121	141900	1121124100	28900	28900	28900	28900	0
278	20231121	141800	1121124100	28900	28850	28900	28850	28
279	20231121	141700	1120315800	28850	28900	28900	28850	877
280	20231121	141600	1094975200	28900	28900	28900	28900	5
281	20231121	141500	1094830700	28900	28850	28900	28850	41
282	20231121	141400	1093646700	28900	28850	28900	28850	201
283	20231121	141300	1087847800	28900	28850	28900	28850	18
284	20231121	141200	1087328300	28900	28900	28900	28900	16
285	20231121	141100	1086865900	28900	28900	28900	28900	8
286	20231121	141000	1086634700	28850	28850	28850	28850	90
287	20231121	140900	1084038200	28850	28850	28850	28850	150
288	20231121	140800	1079710700	28850	28850	28900	28850	46
289	20231121	140700	1078383550	28850	28900	28900	28850	65
290	20231121	140600	1076508050	28900	28900	28900	28900	19
291	20231121	140500	1075958950	28900	28900	28900	28900	50
292	20231121	140400	1074513950	28900	28900	28900	28900	50
293	20231121	140300	1073068950	28900	28900	28900	28900	194
294	20231121	140200	1067462350	28900	28850	28900	28850	327
295	20231121	140100	1058012450	28850	28850	28850	28850	4
296	20231121	140000	1057897050	28850	28850	28850	28850	90
297	20231121	135900	1055300550	28850	28850	28900	28850	134
298	20231121	135800	1051433700	28850	28900	28900	28850	111
299	20231121	135700	1048230800	28900	28900	28900	28900	4
300	20231121	135600	1048115200	28900	28900	28900	28900	5
301	20231121	135500	1047970700	28900	28900	28900	28900	0
302	20231121	135400	1047970700	28900	28900	28900	28900	9
303	20231121	135300	1047710600	28900	28900	28900	28900	5
304	20231121	135200	1047566100	28900	28900	28900	28900	10
305	20231121	135100	1047277100	28900	28900	28900	28900	1
306	20231121	135000	1047248200	28900	28900	28900	28850	135
307	20231121	134900	1043351450	28900	28900	28900	28900	15
308	20231121	134800	1042917950	28900	28900	28900	28900	3
309	20231121	134700	1042831250	28900	28900	28900	28900	0
310	20231121	134600	1042831250	28900	28900	28900	28900	0
311	20231121	134500	1042831250	28900	28850	28900	28850	13
312	20231121	134400	1042455800	28850	28850	28850	28850	5
313	20231121	134300	1042311550	28850	28900	28900	28850	93
314	20231121	134200	1039628400	28900	28900	28900	28900	0
315	20231121	134100	1039628400	28900	28850	28900	28850	108
316	20231121	134000	1036507500	28900	28900	28900	28900	1
317	20231121	133900	1036478600	28900	28850	28900	28850	109
318	20231121	133800	1033328550	28850	28850	28850	28850	0
319	20231121	133700	1033328550	28850	28850	28850	28850	0
320	20231121	133600	1033328550	28850	28850	28850	28850	90
321	20231121	133500	1030732050	28850	28850	28850	28850	0
322	20231121	133400	1030732050	28850	28900	28900	28850	28
323	20231121	133300	1029923850	28850	28850	28850	28850	109
324	20231121	133200	1026779200	28850	28850	28850	28850	5
325	20231121	133100	1026634950	28900	28900	28900	28900	5
326	20231121	133000	1026490450	28850	28850	28850	28850	90
327	20231121	132900	1023893950	28850	28850	28850	28850	27
328	20231121	132800	1023115000	28850	28850	28850	28850	162
329	20231121	132700	1018441300	28850	28850	28900	28850	36
330	20231121	132600	1017402650	28850	28850	28850	28850	89
331	20231121	132500	1014835000	28850	28850	28850	28850	1
332	20231121	132400	1014806150	28850	28900	28900	28850	68
333	20231121	132300	1012841800	28850	28850	28850	28850	7
334	20231121	132200	1012639850	28900	28850	28900	28850	45
335	20231121	132100	1011340600	28850	28900	28900	28850	34
336	20231121	132000	1010359500	28900	28900	28900	28900	1
337	20231121	131900	1010330600	28850	28900	28900	28850	126
338	20231121	131800	1006695000	28850	28900	28900	28850	31
339	20231121	131700	1005800150	28850	28850	28850	28850	0
340	20231121	131600	1005800150	28850	28900	28900	28850	36
341	20231121	131500	1004761000	28900	28850	28900	28850	201
342	20231121	131400	998962100	28850	28850	28850	28850	41
343	20231121	131300	997779250	28850	28850	28850	28850	89
344	20231121	131200	995211600	28850	28850	28850	28850	751
345	20231121	131100	973545250	28850	28900	28900	28850	65
346	20231121	131000	971667900	28850	28900	28900	28850	22
347	20231121	130900	971032900	28850	28850	28850	28850	109
348	20231121	130800	967888250	28850	28850	28850	28850	6
349	20231121	130700	967715150	28900	28900	28900	28900	11
350	20231121	130600	967397250	28850	28900	28900	28850	132
351	20231121	130500	963583500	28900	28850	28900	28850	41
352	20231121	130400	962398850	28850	28850	28850	28850	0
353	20231121	130300	962398850	28850	28850	28850	28850	110
354	20231121	130200	959225350	28850	28850	28850	28850	0
355	20231121	130100	959225350	28850	28850	28850	28850	26
356	20231121	130000	958475250	28900	28900	28900	28900	139
357	20231121	125900	954458150	28850	28850	28850	28850	89
358	20231121	125800	951890500	28850	28900	28900	28850	67
359	20231121	125700	949955000	28900	28900	28900	28900	5
360	20231121	125600	949810500	28850	28850	28850	28850	122
361	20231121	125500	946290800	28850	28850	28850	28850	0
362	20231121	125400	946290800	28850	28850	28850	28850	0
363	20231121	125300	946290800	28850	28900	28900	28850	24
364	20231121	125200	945598000	28900	28900	28900	28900	2
365	20231121	125100	945540200	28850	28850	28850	28850	50
366	20231121	125000	944097700	28850	28900	28900	28850	33
367	20231121	124900	943145150	28850	28850	28850	28850	89
368	20231121	124800	940577500	28850	28850	28850	28850	22
369	20231121	124700	939942800	28850	28850	28850	28850	16
370	20231121	124600	939481200	28900	28850	28900	28850	108
371	20231121	124500	936364500	28850	28900	28900	28850	27
372	20231121	124400	935585350	28900	28900	28900	28900	1
373	20231121	124300	935556450	28900	28850	28900	28850	63
374	20231121	124200	933736650	28900	28900	28900	28900	22
375	20231121	124100	933100850	28850	28850	28850	28850	0
376	20231121	124000	933100850	28850	28900	28900	28850	138
377	20231121	123900	929119050	28900	28900	28900	28900	85
378	20231121	123800	926662550	28900	28850	28900	28850	240
379	20231121	123700	919726850	28850	28900	28900	28850	38
380	20231121	123600	918629600	28900	28900	28900	28900	22
381	20231121	123500	917993800	28900	28900	28900	28850	35
382	20231121	123400	916983500	28850	28850	28850	28850	100
383	20231121	123300	914098500	28850	28850	28850	28850	1
384	20231121	123200	914069650	28850	28900	28900	28850	73
385	20231121	123100	911960850	28900	28900	28900	28900	11
386	20231121	123000	911642950	28900	28900	28900	28850	274
387	20231121	122900	903725450	28900	28850	28900	28850	103
388	20231121	122800	900753500	28900	28900	28900	28900	1
389	20231121	122700	900724600	28900	28850	28900	28850	32
390	20231121	122600	899800800	28850	28900	28900	28850	16
391	20231121	122500	899339150	28900	28900	28900	28900	11
392	20231121	122400	899021250	28850	28900	28900	28850	35
393	20231121	122300	898011000	28900	28900	28900	28900	10
394	20231121	122200	897722000	28850	28850	28900	28850	136
395	20231121	122100	893797650	28900	28900	28900	28900	1
396	20231121	122000	893768750	28850	28850	28850	28850	6
397	20231121	121900	893595650	28850	28850	28850	28850	157
398	20231121	121800	889066200	28850	28850	28850	28850	0
399	20231121	121700	889066200	28850	28850	28900	28850	48
400	20231121	121600	887680150	28850	28850	28850	28850	432
401	20231121	121500	875216950	28900	28900	28900	28900	100
402	20231121	121400	872326950	28850	28850	28850	28850	22
403	20231121	121300	871692250	28850	28900	28900	28850	90
404	20231121	121200	869095000	28850	28850	28850	28850	90
405	20231121	121100	866498500	28850	28900	28900	28850	59
406	20231121	121000	864794700	28850	28850	28850	28850	0
407	20231121	120900	864794700	28850	28850	28850	28800	25
408	20231121	120800	864073750	28850	28850	28850	28850	144
409	20231121	120700	859919350	28800	28800	28800	28800	0
410	20231121	120600	859919350	28800	28850	28850	28800	13
411	20231121	120500	859544650	28850	28850	28850	28850	110
412	20231121	120400	856371150	28850	28800	28850	28800	43
413	20231121	120300	855131750	28850	28850	28850	28850	34
414	20231121	120200	854150850	28850	28800	28850	28800	100
415	20231121	120100	851270600	28800	28850	28850	28800	70
416	20231121	120000	849252100	28850	28850	28850	28850	96
417	20231121	115900	846482500	28850	28850	28850	28850	10
418	20231121	115800	846194000	28800	28850	28850	28800	32
419	20231121	115700	845272050	28850	28850	28850	28850	1
420	20231121	115600	845243200	28800	28800	28800	28800	5
421	20231121	115500	845099200	28800	28850	28850	28800	1234
422	20231121	115400	809538200	28900	28900	28900	28900	3
423	20231121	115300	809451500	28850	28900	28900	28850	59
424	20231121	115200	807747800	28900	28900	28900	28900	34
425	20231121	115100	806765200	28900	28850	28900	28850	35
426	20231121	115000	805753950	28850	28900	28900	28850	16
427	20231121	114900	805292300	28850	28850	28850	28850	0
428	20231121	114800	805292300	28850	28850	28850	28850	125
429	20231121	114700	801686050	28900	28900	28900	28900	2
430	20231121	114600	801628250	28900	28850	28900	28850	7
431	20231121	114500	801426250	28950	28800	28950	28800	91
432	20231121	114400	798805300	28800	28850	28850	28800	819
433	20231121	114300	775213900	28850	28900	28900	28850	837
434	20231121	114200	751063300	28950	28950	28950	28950	9
435	20231121	114100	750802750	28950	28950	28950	28950	8
436	20231121	114000	750571150	28950	28900	28950	28900	151
437	20231121	113900	746207200	28900	28900	28900	28900	24
438	20231121	113800	745513600	28900	28900	28900	28900	54
439	20231121	113700	743953000	28900	28900	28900	28900	29
440	20231121	113600	743114900	28900	28900	28900	28900	74
441	20231121	113500	740976300	28900	28850	28900	28850	102
442	20231121	113400	738033500	28950	28950	28950	28950	5
443	20231121	113300	737888750	28950	28850	28950	28850	56
444	20231121	113200	736270200	28850	28900	28900	28850	19
445	20231121	113100	735722000	28850	28850	28850	28850	90
446	20231121	113000	733125500	28850	28850	28850	28850	18
447	20231121	112900	732606200	28900	28900	28900	28900	9
448	20231121	112800	732346100	28850	28850	28850	28850	89
449	20231121	112700	729778450	28850	28850	28850	28850	24
450	20231121	112600	729086050	28900	28850	28900	28850	8
451	20231121	112500	728855150	28850	28850	28850	28850	5
452	20231121	112400	728710900	28850	28900	28900	28850	144
453	20231121	112300	724554450	28900	28900	28900	28900	2
454	20231121	112200	724496650	28850	28850	28850	28850	286
455	20231121	112100	716245550	28850	28850	28850	28850	10
456	20231121	112000	715957050	28850	28800	28850	28800	36
457	20231121	111900	714918750	28800	28850	28850	28800	252
458	20231121	111800	707649200	28850	28850	28850	28850	33
459	20231121	111700	706697150	28800	28800	28800	28800	7
460	20231121	111600	706495550	28800	28950	28950	28800	501
461	20231121	111500	692041950	28900	28900	28900	28900	0
462	20231121	111400	692041950	28900	28900	28900	28900	5
463	20231121	111300	691897450	29000	29000	29000	29000	0
464	20231121	111200	691897450	29000	28950	29050	28900	675
465	20231121	111100	672333550	28900	28900	28900	28900	108
466	20231121	111000	669212350	28900	28900	28900	28900	0
467	20231121	110900	669212350	28900	28900	28950	28900	25
468	20231121	110800	668489450	28900	28900	28900	28900	6
469	20231121	110700	668316050	28950	28900	28950	28900	8
470	20231121	110600	668084800	28900	28950	28950	28900	28
471	20231121	110500	667275100	28850	28850	28850	28850	0
472	20231121	110400	667275100	28850	28900	28900	28850	806
473	20231121	110300	644018600	28900	28900	28900	28900	48
474	20231121	110200	642631400	28900	28900	28900	28900	0
475	20231121	110100	642631400	28900	28900	28900	28900	112
476	20231121	110000	639394600	28900	28900	28900	28900	100
477	20231121	105900	636504600	28950	28900	28950	28900	24
478	20231121	105800	635810550	28900	28900	28900	28900	15
479	20231121	105700	635377050	28900	28900	28900	28900	90
480	20231121	105600	632776050	28900	28900	28900	28900	25
481	20231121	105500	632053550	28900	28900	28900	28900	404
482	20231121	105400	620377950	28900	28850	28900	28850	14
483	20231121	105300	619973650	28900	28900	28900	28850	64
484	20231121	105200	618124600	28900	28850	28900	28850	65
485	20231121	105100	616246450	28850	28900	28900	28850	32
486	20231121	105000	615322200	28950	28900	28950	28900	21
487	20231121	104900	614714550	28800	28950	28950	28800	1450
488	20231121	104800	572865150	28900	28950	28950	28900	220
489	20231121	104700	566497150	28950	28950	28950	28950	30
490	20231121	104600	565628650	28950	28950	28950	28950	265
491	20231121	104500	557956900	28950	29000	29000	28950	436
492	20231121	104400	545334150	29000	29000	29000	28950	916
493	20231121	104300	518815200	28950	28950	28950	28950	19
494	20231121	104200	518265150	29000	29000	29000	29000	0
495	20231121	104100	518265150	29000	28950	29000	28950	21
496	20231121	104000	517656750	29000	29000	29000	28950	44
497	20231121	103900	516381600	29000	29000	29000	29000	1
498	20231121	103800	516352600	28950	29000	29000	28950	20
499	20231121	103700	515773550	29050	29050	29050	29050	10
500	20231121	103600	515483050	29050	29000	29050	29000	24
501	20231121	103500	514786800	28950	29000	29000	28950	30
502	20231121	103400	513918000	29000	28950	29000	28950	102
503	20231121	103300	510964450	28950	28950	28950	28950	5
504	20231121	103200	510819700	28950	29000	29000	28950	435
505	20231121	103100	498205650	29000	29000	29000	29000	10
506	20231121	103000	497915650	28950	29000	29000	28950	129
507	20231121	102900	494180450	29000	29000	29000	29000	3
508	20231121	102800	494093450	29000	28950	29000	28950	9
509	20231121	102700	493832850	28950	29000	29000	28950	22
510	20231121	102600	493195450	29000	28950	29000	28950	151
511	20231121	102500	488823950	28950	28950	28950	28950	33
512	20231121	102400	487868600	29000	29000	29000	29000	8
513	20231121	102300	487636600	29000	29000	29000	29000	395
514	20231121	102200	476181600	29000	29000	29000	29000	19
515	20231121	102100	475630600	29000	29000	29000	29000	365
516	20231121	102000	465045600	28950	28950	28950	28950	95
517	20231121	101900	462295350	28950	29000	29000	28950	84
518	20231121	101800	459860150	29000	29000	29000	29000	63
519	20231121	101700	458033150	28950	29000	29000	28950	136
520	20231121	101600	454094650	29000	29000	29000	29000	11
521	20231121	101500	453775650	29000	29000	29000	28950	11
522	20231121	101400	453457000	28950	28950	28950	28950	19
523	20231121	101300	452906950	29000	29000	29000	29000	0
524	20231121	101200	452906950	29000	29000	29000	28950	14
525	20231121	101100	452501200	28950	29000	29000	28950	65
526	20231121	101000	450619250	29000	29000	29000	29000	95
527	20231121	100900	447864250	29000	29000	29000	29000	26
528	20231121	100800	447110250	29050	29000	29050	29000	32
529	20231121	100700	446181750	29000	29000	29000	29000	109
530	20231121	100600	443020750	29000	29000	29000	29000	11
531	20231121	100500	442701750	29050	29000	29050	29000	84
532	20231121	100400	440265700	29000	29000	29000	29000	76
533	20231121	100300	438061700	29000	29000	29000	29000	90
534	20231121	100200	435451700	29000	29000	29000	29000	6
535	20231121	100100	435277700	29050	29000	29050	29000	217
536	20231121	100000	428984650	29000	29000	29000	29000	389
537	20231121	095900	417703650	29000	29050	29050	29000	164
538	20231121	095800	412939800	29050	29100	29100	29050	22
539	20231121	095700	412300550	29100	29050	29100	29050	151
540	20231121	095600	407913450	29050	29050	29100	29050	28
541	20231121	095500	407099850	29050	29050	29050	29050	380
542	20231121	095400	396060850	29050	29000	29050	29000	31
543	20231121	095300	395160600	29000	29000	29000	29000	18
544	20231121	095200	394638600	29050	29050	29050	29050	50
545	20231121	095100	393186100	29050	29000	29050	29000	29
546	20231121	095000	392344600	29000	29000	29000	29000	7
547	20231121	094900	392141600	29050	29050	29050	29050	0
548	20231121	094800	392141600	29050	29000	29050	28950	25
549	20231121	094700	391417300	29000	29000	29000	29000	15
550	20231121	094600	390982300	28950	28950	28950	28950	94
551	20231121	094500	388261000	28950	28950	28950	28950	15
552	20231121	094400	387826750	28950	28950	28950	28950	500
553	20231121	094300	373351750	29000	29000	29000	28950	100
554	20231121	094200	370452050	29050	29050	29050	29050	1
555	20231121	094100	370423000	29000	29000	29000	29000	20
556	20231121	094000	369843000	29000	29000	29000	29000	310
557	20231121	093900	360853000	29000	29000	29000	29000	0
558	20231121	093800	360853000	29000	29000	29000	29000	324
559	20231121	093700	351457000	29050	29050	29050	29050	10
560	20231121	093600	351166500	29050	29050	29050	29050	7
561	20231121	093500	350963150	29050	29100	29100	29050	15
562	20231121	093400	350527300	29100	29050	29100	29050	807
563	20231121	093300	327083650	29050	29100	29100	29050	311
564	20231121	093200	318048250	29100	29150	29150	29100	23
565	20231121	093100	317378550	29100	29050	29100	29050	303
566	20231121	093000	308576250	29000	29000	29000	29000	47
567	20231121	092900	307213250	29000	29000	29000	29000	139
568	20231121	092800	303182250	28950	28950	28950	28950	7
569	20231121	092700	302979600	29000	28950	29000	28950	174
570	20231121	092600	297934550	28950	28950	28950	28950	25
571	20231121	092500	297210800	28950	29000	29050	28950	50
572	20231121	092400	295761150	29000	29000	29000	29000	2
573	20231121	092300	295703150	29000	28950	29000	28950	666
574	20231121	092200	276410050	28950	29000	29000	28950	296
575	20231121	092100	267827100	29000	29000	29000	29000	2
576	20231121	092000	267769100	29050	29100	29100	29050	711
577	20231121	091900	247103850	29150	29150	29150	29100	18
578	20231121	091800	246579850	29150	29100	29150	29100	5
579	20231121	091700	246434300	29100	29150	29150	29100	18
580	20231121	091600	245909950	29150	29200	29200	29050	1502
581	20231121	091500	202059250	29050	29050	29200	29050	2955
582	20231121	091400	115993250	29100	29050	29100	29050	639
583	20231121	091300	97425100	29050	29050	29050	29050	81
584	20231121	091200	95072050	29000	28950	29050	28950	90
585	20231121	091100	92460800	28950	29000	29000	28950	514
586	20231121	091000	77566600	29000	29000	29000	29000	50
587	20231121	090900	76116600	29000	29000	29000	29000	206
588	20231121	090800	70142600	29000	29000	29000	29000	19
589	20231121	090700	69591600	29000	29000	29000	29000	201
590	20231121	090600	63762600	28950	28950	28950	28950	411
591	20231121	090500	51864150	28950	29000	29000	28950	159
592	20231121	090400	47253600	29000	29050	29050	29000	952
593	20231121	090300	19636600	29100	29050	29100	29050	33
594	20231121	090200	18676850	29100	29100	29100	29050	207
595	20231121	090100	12658450	29100	29100	29100	29050	119
596	20231121	090000	9195600	29100	29100	29100	29100	316